Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cyren Ltd (NQ: CYRN )

0.2182 UNCHANGED
Last Price Updated: 4:00 PM EST, Mar 2, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 1.750 1.825 1.650 1.800 66,190 +0.03(+1.41%)
Oct 30, 2017 1.700 1.775 1.625 1.775 46,196 +0.07(+4.41%)
Oct 27, 2017 1.750 1.760 1.700 1.700 16,456 -0.05(-2.86%)
Oct 26, 2017 1.850 1.850 1.750 1.750 9,846 -0.10(-5.41%)
Oct 25, 2017 1.800 1.850 1.740 1.850 22,251 +0.01(+0.54%)
Oct 24, 2017 1.850 1.850 1.800 1.840 3,285 +0.04(+2.22%)
Oct 23, 2017 1.850 1.881 1.800 1.800 38,200 -0.10(-5.26%)
Oct 20, 2017 1.850 1.900 1.850 1.900 19,476 +0.10(+5.56%)
Oct 19, 2017 1.800 1.800 1.750 1.800 23,197 +0.05(+2.86%)
Oct 18, 2017 1.825 1.855 1.750 1.750 30,271 -0.10(-5.41%)
Oct 17, 2017 1.800 1.900 1.800 1.850 3,616 -0.02(-1.33%)
Oct 16, 2017 1.831 1.900 1.800 1.875 21,928 +0.02(+1.35%)
Oct 13, 2017 1.850 1.850 1.810 1.850 7,103 +0.05(+2.49%)
Oct 12, 2017 1.800 1.815 1.800 1.805 1,668 -0.05(-2.43%)
Oct 10, 2017 1.850 1.850 1.850 105 +0.05(+2.78%)
Oct 09, 2017 1.812 1.812 1.800 1.800 1,403 +0.00(+0.00%)
Oct 06, 2017 1.850 1.850 1.800 1.800 4,663 -0.05(-2.70%)
Oct 05, 2017 1.805 1.900 1.755 1.850 32,508 +0.10(+5.71%)
Oct 04, 2017 1.750 1.800 1.750 1.750 40,290 -0.05(-2.78%)
Oct 03, 2017 1.800 1.800 1.800 1.800 31,790 +0.00(+0.00%)
Oct 02, 2017 1.850 1.850 1.760 1.800 154,671 -0.01(-0.55%)
Sep 29, 2017 1.760 1.890 1.760 1.810 15,112 +0.01(+0.56%)
Sep 28, 2017 1.800 1.845 1.795 1.800 54,090 -0.05(-2.96%)
Sep 27, 2017 1.800 1.875 1.800 1.855 64,640 +0.05(+3.06%)
Sep 26, 2017 1.850 1.850 1.750 1.800 14,496 +0.00(+0.00%)
Sep 25, 2017 1.800 1.850 1.750 1.800 152,858 +0.00(+0.00%)
Sep 22, 2017 1.700 1.800 1.700 1.800 13,129 +0.05(+2.86%)
Sep 21, 2017 1.700 1.800 1.700 1.750 11,595 +0.00(+0.00%)
Sep 20, 2017 1.700 1.750 1.650 1.750 36,941 +0.05(+2.94%)
Sep 19, 2017 1.800 1.810 1.700 1.700 43,448 -0.10(-5.56%)
Sep 18, 2017 1.750 1.800 1.750 1.800 19,881 +0.00(+0.00%)
Sep 15, 2017 1.750 1.800 1.710 1.800 20,793 +0.05(+2.86%)
Sep 14, 2017 1.700 1.750 1.700 1.750 6,855 +0.02(+1.45%)
Sep 13, 2017 1.750 1.790 1.700 1.725 4,128 +0.03(+1.47%)
Sep 12, 2017 1.750 1.655 1.700 16,907 -0.05(-2.86%)
Sep 11, 2017 1.800 1.800 1.700 1.750 45,592 -0.10(-5.41%)
Sep 08, 2017 1.850 1.850 1.800 1.850 8,329 +0.03(+1.37%)
Sep 07, 2017 1.850 1.900 1.755 1.825 67,474 +0.02(+1.39%)
Sep 06, 2017 1.650 1.850 1.650 1.800 61,005 +0.05(+2.86%)
Sep 05, 2017 1.750 1.750 1.650 1.750 16,328 -0.05(-2.78%)
Sep 01, 2017 1.800 1.845 1.800 1.800 21,039 +0.00(+0.00%)
Aug 31, 2017 1.700 1.800 1.690 1.800 26,861 +0.10(+5.88%)
Aug 30, 2017 1.650 1.700 1.650 1.700 17,120 +0.05(+3.03%)
Aug 29, 2017 1.650 1.750 1.625 1.650 39,358 -0.15(-8.33%)
Aug 28, 2017 1.700 1.850 1.700 1.800 17,511 +0.00(+0.00%)
Aug 25, 2017 1.900 1.900 1.760 1.800 40,139 -0.05(-2.70%)
Aug 24, 2017 1.650 1.850 1.600 1.850 60,242 +0.18(+10.89%)
Aug 23, 2017 1.700 1.700 1.650 1.668 1,019 -0.06(-3.29%)
Aug 22, 2017 1.700 1.750 1.600 1.725 19,806 +0.03(+1.47%)
Aug 21, 2017 1.700 1.750 1.550 1.700 24,294 +0.00(+0.00%)
Aug 18, 2017 1.595 1.700 1.595 1.700 6,000 +0.05(+3.03%)
Aug 17, 2017 1.650 1.700 1.510 1.650 20,676 -0.05(-2.94%)
Aug 16, 2017 1.550 1.750 1.460 1.700 47,223 +0.00(+0.00%)
Aug 15, 2017 1.850 1.860 1.650 1.700 39,430 -0.05(-2.86%)
Aug 14, 2017 1.750 1.800 1.750 1.750 16,618 +0.05(+2.94%)
Aug 11, 2017 1.650 1.700 1.650 1.700 10,999 +0.00(+0.00%)
Aug 10, 2017 1.500 1.700 1.500 1.700 21,999 +0.20(+13.33%)
Aug 09, 2017 1.350 1.550 1.350 1.500 50,157 +0.15(+11.11%)
Aug 08, 2017 1.500 1.500 1.350 1.350 166,399 -0.20(-12.90%)
Aug 07, 2017 1.600 1.600 1.550 1.550 31,073 -0.10(-6.06%)
Aug 04, 2017 1.700 1.750 1.600 1.650 73,933 -0.10(-5.71%)
Aug 03, 2017 1.700 1.800 1.700 1.750 44,991 +0.05(+2.94%)
Aug 02, 2017 1.700 1.750 1.700 1.700 4,139 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.